[{"time":1659935940,"open":"23346.81000000","high":"23355.00000000","low":"23341.63000000","close":"23353.58000000","volume":"67.91383000"},{"time":1659936000,"open":"23353.58000000","high":"23356.05000000","low":"23351.14000000","close":"23353.62000000","volume":"33.77407000"},{"time":1659936060,"open":"23354.79000000","high":"23368.56000000","low":"23353.27000000","close":"23357.44000000","volume":"87.09276000"},{"time":1659936120,"open":"23357.45000000","high":"23369.34000000","low":"23357.44000000","close":"23365.08000000","volume":"46.59159000"},{"time":1659936180,"open":"23365.08000000","high":"23392.51000000","low":"23364.18000000","close":"23375.73000000","volume":"152.54283000"},{"time":1659936240,"open":"23375.73000000","high":"23390.20000000","low":"23374.40000000","close":"23380.18000000","volume":"74.18685000"},{"time":1659936300,"open":"23379.93000000","high":"23384.07000000","low":"23368.82000000","close":"23369.53000000","volume":"62.65009000"},{"time":1659936360,"open":"23370.69000000","high":"23381.55000000","low":"23367.49000000","close":"23377.76000000","volume":"79.55304000"},{"time":1659936420,"open":"23378.93000000","high":"23384.51000000","low":"23373.89000000","close":"23380.99000000","volume":"62.76007000"},{"time":1659936480,"open":"23381.53000000","high":"23418.70000000","low":"23380.03000000","close":"23394.86000000","volume":"484.39235000"},{"time":1659936540,"open":"23393.64000000","high":"23403.38000000","low":"23386.77000000","close":"23388.44000000","volume":"78.22159000"},{"time":1659936600,"open":"23388.44000000","high":"23397.00000000","low":"23387.71000000","close":"23395.53000000","volume":"72.96200000"},{"time":1659936660,"open":"23395.53000000","high":"23438.22000000","low":"23394.83000000","close":"23430.30000000","volume":"316.34726000"},{"time":1659936720,"open":"23430.30000000","high":"23431.27000000","low":"23400.01000000","close":"23406.61000000","volume":"135.18369000"},{"time":1659936780,"open":"23404.73000000","high":"23431.00000000","low":"23404.73000000","close":"23413.83000000","volume":"152.75001000"},{"time":1659936840,"open":"23415.72000000","high":"23417.82000000","low":"23400.82000000","close":"23409.16000000","volume":"102.89248000"},{"time":1659936900,"open":"23409.16000000","high":"23411.64000000","low":"23390.61000000","close":"23390.66000000","volume":"75.29477000"},{"time":1659936960,"open":"23390.61000000","high":"23393.77000000","low":"23377.70000000","close":"23384.83000000","volume":"95.46400000"},{"time":1659937020,"open":"23384.83000000","high":"23387.37000000","low":"23370.00000000","close":"23371.81000000","volume":"100.64098000"},{"time":1659937080,"open":"23371.81000000","high":"23392.10000000","low":"23371.81000000","close":"23386.47000000","volume":"73.75136000"},{"time":1659937140,"open":"23386.47000000","high":"23405.65000000","low":"23386.47000000","close":"23403.97000000","volume":"40.97972000"},{"time":1659937200,"open":"23403.97000000","high":"23404.45000000","low":"23390.00000000","close":"23393.35000000","volume":"56.81070000"},{"time":1659937260,"open":"23394.44000000","high":"23416.25000000","low":"23389.51000000","close":"23412.52000000","volume":"103.67848000"},{"time":1659937320,"open":"23411.08000000","high":"23424.87000000","low":"23409.25000000","close":"23412.06000000","volume":"111.82129000"},{"time":1659937380,"open":"23412.06000000","high":"23430.45000000","low":"23410.82000000","close":"23430.45000000","volume":"90.92895000"},{"time":1659937440,"open":"23430.44000000","high":"23435.61000000","low":"23409.77000000","close":"23413.93000000","volume":"86.10243000"},{"time":1659937500,"open":"23413.93000000","high":"23431.40000000","low":"23413.33000000","close":"23430.01000000","volume":"78.70549000"},{"time":1659937560,"open":"23430.01000000","high":"23453.00000000","low":"23429.51000000","close":"23449.13000000","volume":"262.94435000"},{"time":1659937620,"open":"23449.13000000","high":"23464.00000000","low":"23427.11000000","close":"23433.15000000","volume":"150.96599000"},{"time":1659937680,"open":"23432.42000000","high":"23438.38000000","low":"23422.23000000","close":"23435.08000000","volume":"66.92449000"},{"time":1659937740,"open":"23436.29000000","high":"23446.80000000","low":"23433.87000000","close":"23438.08000000","volume":"65.81904000"},{"time":1659937800,"open":"23438.00000000","high":"23450.00000000","low":"23432.82000000","close":"23444.29000000","volume":"112.59115000"},{"time":1659937860,"open":"23443.33000000","high":"23467.00000000","low":"23439.69000000","close":"23448.61000000","volume":"184.90153000"},{"time":1659937920,"open":"23448.61000000","high":"23457.27000000","low":"23440.85000000","close":"23444.53000000","volume":"102.94709000"},{"time":1659937980,"open":"23444.53000000","high":"23453.32000000","low":"23425.24000000","close":"23441.51000000","volume":"108.70533000"},{"time":1659938040,"open":"23441.51000000","high":"23441.52000000","low":"23416.18000000","close":"23420.80000000","volume":"95.58394000"},{"time":1659938100,"open":"23421.61000000","high":"23438.49000000","low":"23418.85000000","close":"23428.91000000","volume":"99.04627000"},{"time":1659938160,"open":"23428.91000000","high":"23443.64000000","low":"23427.50000000","close":"23435.24000000","volume":"58.45724000"},{"time":1659938220,"open":"23436.62000000","high":"23444.71000000","low":"23431.58000000","close":"23439.68000000","volume":"74.18241000"},{"time":1659938280,"open":"23440.87000000","high":"23442.84000000","low":"23434.57000000","close":"23438.65000000","volume":"44.99160000"},{"time":1659938340,"open":"23437.41000000","high":"23444.07000000","low":"23428.02000000","close":"23430.31000000","volume":"86.66830000"},{"time":1659938400,"open":"23430.31000000","high":"23460.50000000","low":"23430.31000000","close":"23454.66000000","volume":"134.21533000"},{"time":1659938460,"open":"23454.66000000","high":"23490.00000000","low":"23452.50000000","close":"23475.50000000","volume":"374.06601000"},{"time":1659938520,"open":"23477.08000000","high":"23496.25000000","low":"23469.99000000","close":"23479.29000000","volume":"172.41684000"},{"time":1659938580,"open":"23478.21000000","high":"23509.44000000","low":"23477.56000000","close":"23495.65000000","volume":"578.38516000"},{"time":1659938640,"open":"23497.92000000","high":"23557.95000000","low":"23491.76000000","close":"23550.79000000","volume":"480.09635000"},{"time":1659938700,"open":"23552.33000000","high":"23601.05000000","low":"23546.60000000","close":"23566.31000000","volume":"586.48450000"},{"time":1659938760,"open":"23566.31000000","high":"23570.40000000","low":"23502.74000000","close":"23530.93000000","volume":"368.57819000"},{"time":1659938820,"open":"23529.71000000","high":"23572.00000000","low":"23527.96000000","close":"23560.81000000","volume":"188.27784000"},{"time":1659938880,"open":"23560.81000000","high":"23570.00000000","low":"23557.80000000","close":"23557.99000000","volume":"138.42936000"},{"time":1659938940,"open":"23557.99000000","high":"23573.43000000","low":"23556.66000000","close":"23565.95000000","volume":"90.31787000"},{"time":1659939000,"open":"23566.24000000","high":"23573.76000000","low":"23557.01000000","close":"23572.00000000","volume":"113.26861000"},{"time":1659939060,"open":"23570.77000000","high":"23643.95000000","low":"23560.00000000","close":"23592.17000000","volume":"711.06576000"},{"time":1659939120,"open":"23590.89000000","high":"23603.48000000","low":"23566.71000000","close":"23582.69000000","volume":"214.80398000"},{"time":1659939180,"open":"23582.69000000","high":"23590.79000000","low":"23561.00000000","close":"23571.16000000","volume":"160.84047000"},{"time":1659939240,"open":"23571.16000000","high":"23583.74000000","low":"23565.32000000","close":"23580.63000000","volume":"98.78530000"},{"time":1659939300,"open":"23580.63000000","high":"23629.05000000","low":"23579.29000000","close":"23607.20000000","volume":"221.85353000"},{"time":1659939360,"open":"23607.20000000","high":"23615.86000000","low":"23588.23000000","close":"23590.15000000","volume":"127.58965000"},{"time":1659939420,"open":"23591.87000000","high":"23604.45000000","low":"23583.76000000","close":"23586.62000000","volume":"132.99618000"},{"time":1659939480,"open":"23586.62000000","high":"23608.66000000","low":"23584.45000000","close":"23598.40000000","volume":"108.33050000"},{"time":1659939540,"open":"23599.46000000","high":"23621.31000000","low":"23587.13000000","close":"23613.14000000","volume":"328.29419000"},{"time":1659939600,"open":"23614.89000000","high":"23630.56000000","low":"23608.81000000","close":"23618.41000000","volume":"163.52471000"},{"time":1659939660,"open":"23619.69000000","high":"23626.11000000","low":"23612.11000000","close":"23623.24000000","volume":"157.46383000"},{"time":1659939720,"open":"23623.17000000","high":"23651.09000000","low":"23621.55000000","close":"23642.80000000","volume":"198.79619000"},{"time":1659939780,"open":"23640.49000000","high":"23658.62000000","low":"23626.58000000","close":"23626.59000000","volume":"200.88031000"},{"time":1659939840,"open":"23628.16000000","high":"23646.72000000","low":"23617.12000000","close":"23622.50000000","volume":"148.11274000"},{"time":1659939900,"open":"23622.50000000","high":"23638.74000000","low":"23618.53000000","close":"23627.39000000","volume":"95.76313000"},{"time":1659939960,"open":"23626.15000000","high":"23642.57000000","low":"23625.00000000","close":"23638.42000000","volume":"69.93096000"},{"time":1659940020,"open":"23638.42000000","high":"23646.54000000","low":"23632.00000000","close":"23638.26000000","volume":"149.74254000"},{"time":1659940080,"open":"23639.01000000","high":"23651.84000000","low":"23628.93000000","close":"23644.28000000","volume":"209.33244000"},{"time":1659940140,"open":"23645.40000000","high":"23648.10000000","low":"23631.22000000","close":"23635.53000000","volume":"94.42074000"},{"time":1659940200,"open":"23635.53000000","high":"23701.22000000","low":"23632.18000000","close":"23689.99000000","volume":"408.44061000"},{"time":1659940260,"open":"23688.30000000","high":"23757.00000000","low":"23687.54000000","close":"23744.28000000","volume":"565.04367000"},{"time":1659940320,"open":"23743.73000000","high":"23776.00000000","low":"23735.62000000","close":"23749.84000000","volume":"301.91950000"},{"time":1659940380,"open":"23749.84000000","high":"23757.71000000","low":"23738.19000000","close":"23738.40000000","volume":"188.58935000"},{"time":1659940440,"open":"23740.88000000","high":"23744.67000000","low":"23700.50000000","close":"23724.20000000","volume":"204.52982000"},{"time":1659940500,"open":"23724.20000000","high":"23727.99000000","low":"23685.71000000","close":"23689.20000000","volume":"229.80487000"},{"time":1659940560,"open":"23687.69000000","high":"23707.24000000","low":"23686.88000000","close":"23695.15000000","volume":"114.63877000"},{"time":1659940620,"open":"23695.15000000","high":"23699.43000000","low":"23678.05000000","close":"23698.12000000","volume":"159.75552000"},{"time":1659940680,"open":"23698.12000000","high":"23704.03000000","low":"23680.00000000","close":"23680.03000000","volume":"89.36723000"},{"time":1659940740,"open":"23681.36000000","high":"23683.92000000","low":"23643.97000000","close":"23654.12000000","volume":"252.19625000"},{"time":1659940800,"open":"23654.10000000","high":"23697.46000000","low":"23644.76000000","close":"23687.03000000","volume":"178.00026000"},{"time":1659940860,"open":"23687.02000000","high":"23707.30000000","low":"23679.68000000","close":"23705.21000000","volume":"146.06180000"},{"time":1659940920,"open":"23705.21000000","high":"23746.52000000","low":"23702.25000000","close":"23736.86000000","volume":"188.16090000"},{"time":1659940980,"open":"23736.87000000","high":"23740.77000000","low":"23715.00000000","close":"23732.12000000","volume":"135.94056000"},{"time":1659941040,"open":"23732.12000000","high":"23733.60000000","low":"23697.23000000","close":"23707.82000000","volume":"217.65749000"},{"time":1659941100,"open":"23707.00000000","high":"23731.16000000","low":"23697.80000000","close":"23712.02000000","volume":"112.95012000"},{"time":1659941160,"open":"23712.02000000","high":"23727.97000000","low":"23711.79000000","close":"23721.70000000","volume":"90.57251000"},{"time":1659941220,"open":"23721.70000000","high":"23741.00000000","low":"23716.68000000","close":"23717.35000000","volume":"146.32514000"},{"time":1659941280,"open":"23717.35000000","high":"23732.16000000","low":"23715.01000000","close":"23719.16000000","volume":"91.71258000"},{"time":1659941340,"open":"23719.16000000","high":"23725.60000000","low":"23710.00000000","close":"23714.38000000","volume":"96.16816000"},{"time":1659941400,"open":"23714.38000000","high":"23727.17000000","low":"23711.91000000","close":"23717.02000000","volume":"122.02919000"},{"time":1659941460,"open":"23717.02000000","high":"23722.15000000","low":"23702.88000000","close":"23711.23000000","volume":"129.47083000"},{"time":1659941520,"open":"23713.06000000","high":"23750.00000000","low":"23709.85000000","close":"23749.11000000","volume":"162.24430000"},{"time":1659941580,"open":"23748.01000000","high":"23755.82000000","low":"23734.71000000","close":"23749.68000000","volume":"162.96878000"},{"time":1659941640,"open":"23748.18000000","high":"23762.99000000","low":"23746.61000000","close":"23762.49000000","volume":"168.28192000"},{"time":1659941700,"open":"23760.60000000","high":"23792.86000000","low":"23755.02000000","close":"23762.63000000","volume":"370.02595000"},{"time":1659941760,"open":"23764.44000000","high":"23764.44000000","low":"23735.38000000","close":"23735.54000000","volume":"145.96763000"},{"time":1659941820,"open":"23737.43000000","high":"23766.94000000","low":"23735.54000000","close":"23743.25000000","volume":"198.36104000"},{"time":1659941880,"open":"23744.97000000","high":"23758.27000000","low":"23731.63000000","close":"23737.04000000","volume":"151.65928000"},{"time":1659941940,"open":"23737.04000000","high":"23744.38000000","low":"23727.96000000","close":"23729.49000000","volume":"124.84881000"},{"time":1659942000,"open":"23729.49000000","high":"23765.21000000","low":"23729.47000000","close":"23757.07000000","volume":"178.15564000"},{"time":1659942060,"open":"23757.07000000","high":"23757.10000000","low":"23731.16000000","close":"23733.49000000","volume":"154.50774000"},{"time":1659942120,"open":"23734.60000000","high":"23768.00000000","low":"23733.00000000","close":"23763.62000000","volume":"136.01453000"},{"time":1659942180,"open":"23763.62000000","high":"23782.69000000","low":"23763.62000000","close":"23780.39000000","volume":"108.78973000"},{"time":1659942240,"open":"23778.85000000","high":"23785.88000000","low":"23772.12000000","close":"23775.74000000","volume":"138.07628000"},{"time":1659942300,"open":"23774.85000000","high":"23796.00000000","low":"23759.09000000","close":"23770.73000000","volume":"249.52570000"},{"time":1659942360,"open":"23770.52000000","high":"23787.28000000","low":"23764.00000000","close":"23765.48000000","volume":"130.77439000"},{"time":1659942420,"open":"23766.43000000","high":"23784.57000000","low":"23761.08000000","close":"23775.68000000","volume":"144.15687000"},{"time":1659942480,"open":"23775.13000000","high":"23781.31000000","low":"23764.09000000","close":"23764.28000000","volume":"90.96395000"},{"time":1659942540,"open":"23766.09000000","high":"23775.89000000","low":"23762.39000000","close":"23772.82000000","volume":"105.93988000"},{"time":1659942600,"open":"23771.62000000","high":"23779.38000000","low":"23771.61000000","close":"23772.94000000","volume":"60.90191000"},{"time":1659942660,"open":"23772.94000000","high":"23797.52000000","low":"23771.41000000","close":"23789.91000000","volume":"164.89019000"},{"time":1659942720,"open":"23789.91000000","high":"23798.73000000","low":"23772.73000000","close":"23774.61000000","volume":"139.69301000"},{"time":1659942780,"open":"23774.61000000","high":"23785.23000000","low":"23767.62000000","close":"23784.15000000","volume":"119.72831000"},{"time":1659942840,"open":"23782.46000000","high":"23789.01000000","low":"23772.26000000","close":"23774.53000000","volume":"80.92661000"},{"time":1659942900,"open":"23773.36000000","high":"23778.33000000","low":"23750.58000000","close":"23757.63000000","volume":"162.30032000"},{"time":1659942960,"open":"23759.57000000","high":"23759.57000000","low":"23730.27000000","close":"23731.77000000","volume":"221.03534000"},{"time":1659943020,"open":"23730.60000000","high":"23754.91000000","low":"23729.24000000","close":"23748.87000000","volume":"154.13377000"},{"time":1659943080,"open":"23748.87000000","high":"23759.99000000","low":"23738.67000000","close":"23739.28000000","volume":"123.53640000"},{"time":1659943140,"open":"23740.68000000","high":"23743.47000000","low":"23721.54000000","close":"23727.41000000","volume":"165.97593000"},{"time":1659943200,"open":"23727.41000000","high":"23740.00000000","low":"23716.57000000","close":"23718.76000000","volume":"113.94566000"},{"time":1659943260,"open":"23718.76000000","high":"23718.79000000","low":"23682.07000000","close":"23688.45000000","volume":"263.84708000"},{"time":1659943320,"open":"23688.45000000","high":"23740.70000000","low":"23688.45000000","close":"23740.26000000","volume":"146.25064000"},{"time":1659943380,"open":"23739.73000000","high":"23787.50000000","low":"23738.45000000","close":"23783.66000000","volume":"219.77692000"},{"time":1659943440,"open":"23783.66000000","high":"23791.36000000","low":"23767.17000000","close":"23786.90000000","volume":"167.22993000"},{"time":1659943500,"open":"23787.83000000","high":"23832.51000000","low":"23784.90000000","close":"23815.18000000","volume":"454.91566000"},{"time":1659943560,"open":"23815.18000000","high":"23815.18000000","low":"23787.52000000","close":"23800.96000000","volume":"199.33139000"},{"time":1659943620,"open":"23799.51000000","high":"23828.31000000","low":"23798.68000000","close":"23825.58000000","volume":"193.28163000"},{"time":1659943680,"open":"23825.55000000","high":"23840.93000000","low":"23821.26000000","close":"23825.28000000","volume":"192.29609000"},{"time":1659943740,"open":"23825.28000000","high":"23834.48000000","low":"23806.50000000","close":"23815.87000000","volume":"170.07086000"},{"time":1659943800,"open":"23814.49000000","high":"23839.00000000","low":"23813.65000000","close":"23823.41000000","volume":"203.37505000"},{"time":1659943860,"open":"23823.40000000","high":"23830.82000000","low":"23803.05000000","close":"23806.77000000","volume":"176.05084000"},{"time":1659943920,"open":"23806.78000000","high":"23812.70000000","low":"23792.53000000","close":"23797.33000000","volume":"136.10145000"},{"time":1659943980,"open":"23796.03000000","high":"23804.17000000","low":"23763.24000000","close":"23797.71000000","volume":"328.60161000"},{"time":1659944040,"open":"23796.80000000","high":"23797.71000000","low":"23776.04000000","close":"23777.95000000","volume":"121.25374000"},{"time":1659944100,"open":"23777.95000000","high":"23801.00000000","low":"23776.53000000","close":"23790.04000000","volume":"113.63186000"},{"time":1659944160,"open":"23790.04000000","high":"23791.15000000","low":"23769.49000000","close":"23773.49000000","volume":"85.70577000"},{"time":1659944220,"open":"23773.49000000","high":"23792.60000000","low":"23770.73000000","close":"23789.16000000","volume":"84.51039000"},{"time":1659944280,"open":"23789.69000000","high":"23810.00000000","low":"23788.81000000","close":"23796.17000000","volume":"115.24053000"},{"time":1659944340,"open":"23796.17000000","high":"23811.11000000","low":"23785.69000000","close":"23793.21000000","volume":"117.76368000"},{"time":1659944400,"open":"23792.86000000","high":"23801.69000000","low":"23783.26000000","close":"23790.91000000","volume":"134.88046000"},{"time":1659944460,"open":"23790.91000000","high":"23805.30000000","low":"23785.40000000","close":"23797.21000000","volume":"81.94195000"},{"time":1659944520,"open":"23797.21000000","high":"23798.40000000","low":"23785.40000000","close":"23789.67000000","volume":"65.84458000"},{"time":1659944580,"open":"23789.67000000","high":"23803.36000000","low":"23788.76000000","close":"23792.60000000","volume":"87.74448000"},{"time":1659944640,"open":"23794.28000000","high":"23798.80000000","low":"23783.31000000","close":"23784.59000000","volume":"117.34841000"},{"time":1659944700,"open":"23783.59000000","high":"23797.31000000","low":"23783.13000000","close":"23794.44000000","volume":"139.11094000"},{"time":1659944760,"open":"23794.44000000","high":"23808.22000000","low":"23776.81000000","close":"23785.63000000","volume":"131.98830000"},{"time":1659944820,"open":"23785.63000000","high":"23785.75000000","low":"23766.43000000","close":"23770.61000000","volume":"108.01254000"},{"time":1659944880,"open":"23770.61000000","high":"23802.08000000","low":"23770.61000000","close":"23798.78000000","volume":"130.09714000"},{"time":1659944940,"open":"23798.78000000","high":"23802.69000000","low":"23788.23000000","close":"23795.24000000","volume":"72.52464000"},{"time":1659945000,"open":"23796.46000000","high":"23812.23000000","low":"23794.46000000","close":"23804.20000000","volume":"119.98886000"},{"time":1659945060,"open":"23802.99000000","high":"23810.13000000","low":"23789.13000000","close":"23793.43000000","volume":"93.63004000"},{"time":1659945120,"open":"23793.44000000","high":"23799.98000000","low":"23781.23000000","close":"23798.27000000","volume":"99.08129000"},{"time":1659945180,"open":"23798.27000000","high":"23852.43000000","low":"23797.19000000","close":"23842.08000000","volume":"305.11168000"},{"time":1659945240,"open":"23842.08000000","high":"23845.84000000","low":"23813.03000000","close":"23832.14000000","volume":"138.17334000"},{"time":1659945300,"open":"23832.14000000","high":"23833.44000000","low":"23817.69000000","close":"23827.15000000","volume":"95.70988000"},{"time":1659945360,"open":"23826.47000000","high":"23829.34000000","low":"23811.94000000","close":"23813.86000000","volume":"77.58318000"},{"time":1659945420,"open":"23815.20000000","high":"23828.24000000","low":"23813.68000000","close":"23820.99000000","volume":"85.58285000"},{"time":1659945480,"open":"23820.99000000","high":"23828.38000000","low":"23820.00000000","close":"23824.85000000","volume":"64.65156000"},{"time":1659945540,"open":"23823.68000000","high":"23825.35000000","low":"23805.31000000","close":"23807.68000000","volume":"166.18194000"},{"time":1659945600,"open":"23807.53000000","high":"23823.40000000","low":"23805.20000000","close":"23815.36000000","volume":"158.51403000"},{"time":1659945660,"open":"23816.91000000","high":"23825.98000000","low":"23807.91000000","close":"23809.99000000","volume":"115.40369000"},{"time":1659945720,"open":"23809.99000000","high":"23816.34000000","low":"23794.71000000","close":"23806.20000000","volume":"182.84553000"},{"time":1659945780,"open":"23804.95000000","high":"23828.81000000","low":"23803.58000000","close":"23820.54000000","volume":"305.79731000"},{"time":1659945840,"open":"23822.28000000","high":"23841.81000000","low":"23812.22000000","close":"23834.28000000","volume":"169.73058000"},{"time":1659945900,"open":"23834.28000000","high":"23856.00000000","low":"23820.00000000","close":"23845.75000000","volume":"287.25920000"},{"time":1659945960,"open":"23845.75000000","high":"23878.47000000","low":"23833.62000000","close":"23836.18000000","volume":"293.86188000"},{"time":1659946020,"open":"23836.18000000","high":"23837.21000000","low":"23813.64000000","close":"23822.16000000","volume":"269.74691000"},{"time":1659946080,"open":"23822.16000000","high":"23839.77000000","low":"23814.77000000","close":"23819.61000000","volume":"117.51960000"},{"time":1659946140,"open":"23821.27000000","high":"23829.92000000","low":"23817.00000000","close":"23823.55000000","volume":"75.61162000"},{"time":1659946200,"open":"23823.55000000","high":"23837.06000000","low":"23811.82000000","close":"23814.93000000","volume":"89.52326000"},{"time":1659946260,"open":"23814.93000000","high":"23816.18000000","low":"23800.00000000","close":"23803.16000000","volume":"109.82051000"},{"time":1659946320,"open":"23803.23000000","high":"23813.72000000","low":"23800.32000000","close":"23807.49000000","volume":"90.13309000"},{"time":1659946380,"open":"23806.48000000","high":"23821.13000000","low":"23800.00000000","close":"23804.28000000","volume":"95.54217000"},{"time":1659946440,"open":"23804.28000000","high":"23811.00000000","low":"23784.33000000","close":"23798.62000000","volume":"173.52284000"},{"time":1659946500,"open":"23797.39000000","high":"23798.63000000","low":"23771.01000000","close":"23786.85000000","volume":"161.20522000"},{"time":1659946560,"open":"23786.04000000","high":"23794.91000000","low":"23773.31000000","close":"23785.14000000","volume":"119.22505000"},{"time":1659946620,"open":"23785.14000000","high":"23799.30000000","low":"23782.58000000","close":"23787.67000000","volume":"75.95750000"},{"time":1659946680,"open":"23787.67000000","high":"23820.73000000","low":"23786.01000000","close":"23818.01000000","volume":"108.75045000"},{"time":1659946740,"open":"23819.05000000","high":"23831.82000000","low":"23811.75000000","close":"23819.40000000","volume":"72.97275000"},{"time":1659946800,"open":"23819.40000000","high":"23831.21000000","low":"23816.22000000","close":"23823.04000000","volume":"104.62832000"},{"time":1659946860,"open":"23823.63000000","high":"23831.48000000","low":"23816.73000000","close":"23829.99000000","volume":"241.38875000"},{"time":1659946920,"open":"23828.42000000","high":"23837.64000000","low":"23819.00000000","close":"23823.83000000","volume":"82.18662000"},{"time":1659946980,"open":"23823.83000000","high":"23859.74000000","low":"23821.13000000","close":"23855.38000000","volume":"149.99819000"},{"time":1659947040,"open":"23854.63000000","high":"23878.46000000","low":"23845.05000000","close":"23865.98000000","volume":"216.24633000"},{"time":1659947100,"open":"23867.01000000","high":"23916.47000000","low":"23859.21000000","close":"23886.55000000","volume":"331.42908000"},{"time":1659947160,"open":"23887.30000000","high":"23906.99000000","low":"23873.14000000","close":"23873.19000000","volume":"190.22514000"},{"time":1659947220,"open":"23873.16000000","high":"23896.65000000","low":"23869.11000000","close":"23890.98000000","volume":"152.68872000"},{"time":1659947280,"open":"23890.29000000","high":"23905.02000000","low":"23877.67000000","close":"23893.46000000","volume":"130.53066000"},{"time":1659947340,"open":"23893.46000000","high":"23960.00000000","low":"23889.28000000","close":"23922.70000000","volume":"491.16651000"},{"time":1659947400,"open":"23922.00000000","high":"23969.67000000","low":"23915.90000000","close":"23938.27000000","volume":"281.52855000"},{"time":1659947460,"open":"23938.27000000","high":"23971.43000000","low":"23931.70000000","close":"23965.51000000","volume":"258.31199000"},{"time":1659947520,"open":"23966.33000000","high":"24064.00000000","low":"23964.52000000","close":"24022.48000000","volume":"985.00466000"},{"time":1659947580,"open":"24022.48000000","high":"24026.04000000","low":"23990.48000000","close":"24005.40000000","volume":"309.02901000"},{"time":1659947640,"open":"24003.86000000","high":"24041.67000000","low":"23978.33000000","close":"24034.13000000","volume":"264.40332000"},{"time":1659947700,"open":"24033.97000000","high":"24041.92000000","low":"23996.09000000","close":"24014.59000000","volume":"159.72494000"},{"time":1659947760,"open":"24016.69000000","high":"24017.66000000","low":"23990.00000000","close":"23993.41000000","volume":"206.37533000"},{"time":1659947820,"open":"23992.45000000","high":"24004.00000000","low":"23975.16000000","close":"23979.98000000","volume":"132.54224000"},{"time":1659947880,"open":"23979.82000000","high":"24017.00000000","low":"23976.21000000","close":"24011.13000000","volume":"147.21992000"},{"time":1659947940,"open":"24012.42000000","high":"24012.56000000","low":"23970.00000000","close":"23989.46000000","volume":"248.40392000"},{"time":1659948000,"open":"23990.88000000","high":"24004.61000000","low":"23978.89000000","close":"24000.08000000","volume":"120.28898000"},{"time":1659948060,"open":"24000.08000000","high":"24002.72000000","low":"23962.00000000","close":"23963.83000000","volume":"153.27030000"},{"time":1659948120,"open":"23963.41000000","high":"23986.19000000","low":"23960.31000000","close":"23981.45000000","volume":"126.82687000"},{"time":1659948180,"open":"23981.57000000","high":"23998.56000000","low":"23980.00000000","close":"23989.94000000","volume":"142.29626000"},{"time":1659948240,"open":"23989.94000000","high":"23999.74000000","low":"23980.48000000","close":"23997.05000000","volume":"132.71789000"},{"time":1659948300,"open":"23996.88000000","high":"24044.13000000","low":"23990.80000000","close":"24015.12000000","volume":"372.20369000"},{"time":1659948360,"open":"24014.11000000","high":"24120.00000000","low":"24014.11000000","close":"24113.55000000","volume":"563.60486000"},{"time":1659948420,"open":"24113.55000000","high":"24158.70000000","low":"24059.35000000","close":"24088.67000000","volume":"579.23917000"},{"time":1659948480,"open":"24089.35000000","high":"24161.22000000","low":"24087.18000000","close":"24113.71000000","volume":"399.63830000"},{"time":1659948540,"open":"24111.95000000","high":"24163.58000000","low":"24097.44000000","close":"24114.66000000","volume":"392.64810000"},{"time":1659948600,"open":"24116.38000000","high":"24127.02000000","low":"24066.26000000","close":"24122.10000000","volume":"425.11515000"},{"time":1659948660,"open":"24122.10000000","high":"24128.35000000","low":"24083.26000000","close":"24097.73000000","volume":"244.69453000"},{"time":1659948720,"open":"24095.31000000","high":"24105.51000000","low":"24072.38000000","close":"24095.05000000","volume":"202.10163000"},{"time":1659948780,"open":"24093.77000000","high":"24111.22000000","low":"24082.94000000","close":"24097.50000000","volume":"143.84428000"},{"time":1659948840,"open":"24097.50000000","high":"24101.20000000","low":"24070.00000000","close":"24090.35000000","volume":"196.52127000"},{"time":1659948900,"open":"24093.21000000","high":"24120.88000000","low":"24086.57000000","close":"24105.05000000","volume":"243.42504000"},{"time":1659948960,"open":"24105.05000000","high":"24168.00000000","low":"24098.97000000","close":"24126.90000000","volume":"336.79959000"},{"time":1659949020,"open":"24128.22000000","high":"24175.07000000","low":"24117.05000000","close":"24146.63000000","volume":"293.81619000"},{"time":1659949080,"open":"24146.63000000","high":"24156.10000000","low":"24119.05000000","close":"24120.32000000","volume":"200.79410000"},{"time":1659949140,"open":"24120.32000000","high":"24144.23000000","low":"24119.20000000","close":"24133.46000000","volume":"202.01217000"},{"time":1659949200,"open":"24133.46000000","high":"24169.49000000","low":"24132.06000000","close":"24153.39000000","volume":"295.94727000"},{"time":1659949260,"open":"24152.30000000","high":"24186.10000000","low":"24144.52000000","close":"24182.97000000","volume":"283.51602000"},{"time":1659949320,"open":"24185.00000000","high":"24189.43000000","low":"24138.02000000","close":"24154.30000000","volume":"276.63691000"},{"time":1659949380,"open":"24154.30000000","high":"24176.38000000","low":"24147.32000000","close":"24171.92000000","volume":"193.99548000"},{"time":1659949440,"open":"24174.30000000","high":"24175.22000000","low":"24148.55000000","close":"24163.26000000","volume":"309.30810000"},{"time":1659949500,"open":"24163.26000000","high":"24174.44000000","low":"24146.49000000","close":"24147.80000000","volume":"147.43981000"},{"time":1659949560,"open":"24149.11000000","high":"24171.05000000","low":"24141.22000000","close":"24163.60000000","volume":"135.35587000"},{"time":1659949620,"open":"24163.60000000","high":"24163.60000000","low":"24145.62000000","close":"24147.75000000","volume":"110.26829000"},{"time":1659949680,"open":"24146.59000000","high":"24151.22000000","low":"24134.89000000","close":"24144.52000000","volume":"177.44185000"},{"time":1659949740,"open":"24144.52000000","high":"24151.36000000","low":"24131.19000000","close":"24143.95000000","volume":"151.03085000"},{"time":1659949800,"open":"24145.61000000","high":"24173.12000000","low":"24133.95000000","close":"24170.07000000","volume":"166.79015000"},{"time":1659949860,"open":"24170.07000000","high":"24175.00000000","low":"24146.58000000","close":"24149.52000000","volume":"156.79644000"},{"time":1659949920,"open":"24149.52000000","high":"24159.31000000","low":"24142.75000000","close":"24149.03000000","volume":"119.53546000"},{"time":1659949980,"open":"24149.03000000","high":"24149.03000000","low":"24120.18000000","close":"24126.20000000","volume":"293.00649000"},{"time":1659950040,"open":"24125.59000000","high":"24128.99000000","low":"24097.86000000","close":"24111.34000000","volume":"210.33021000"},{"time":1659950100,"open":"24111.34000000","high":"24118.65000000","low":"24103.75000000","close":"24114.50000000","volume":"134.92299000"},{"time":1659950160,"open":"24114.50000000","high":"24138.19000000","low":"24110.59000000","close":"24114.99000000","volume":"138.01009000"},{"time":1659950220,"open":"24114.99000000","high":"24122.81000000","low":"24105.00000000","close":"24121.32000000","volume":"130.08730000"},{"time":1659950280,"open":"24121.32000000","high":"24123.56000000","low":"24105.12000000","close":"24107.57000000","volume":"107.11410000"},{"time":1659950340,"open":"24106.55000000","high":"24138.21000000","low":"24105.43000000","close":"24131.52000000","volume":"166.84326000"},{"time":1659950400,"open":"24131.52000000","high":"24144.93000000","low":"24125.00000000","close":"24126.81000000","volume":"86.09837000"},{"time":1659950460,"open":"24126.81000000","high":"24160.00000000","low":"24125.21000000","close":"24151.75000000","volume":"139.83749000"},{"time":1659950520,"open":"24152.48000000","high":"24158.23000000","low":"24129.67000000","close":"24135.77000000","volume":"146.52987000"},{"time":1659950580,"open":"24135.79000000","high":"24145.96000000","low":"24123.40000000","close":"24134.00000000","volume":"120.53386000"},{"time":1659950640,"open":"24134.00000000","high":"24164.97000000","low":"24133.01000000","close":"24157.45000000","volume":"135.97448000"},{"time":1659950700,"open":"24156.70000000","high":"24159.60000000","low":"24130.00000000","close":"24145.23000000","volume":"136.07654000"},{"time":1659950760,"open":"24146.51000000","high":"24153.08000000","low":"24133.84000000","close":"24133.84000000","volume":"92.60031000"},{"time":1659950820,"open":"24134.55000000","high":"24138.92000000","low":"24123.28000000","close":"24131.52000000","volume":"80.22166000"},{"time":1659950880,"open":"24132.94000000","high":"24134.99000000","low":"24115.90000000","close":"24125.43000000","volume":"97.05308000"},{"time":1659950940,"open":"24125.43000000","high":"24137.91000000","low":"24122.14000000","close":"24134.45000000","volume":"91.89621000"},{"time":1659951000,"open":"24134.45000000","high":"24150.00000000","low":"24125.21000000","close":"24138.88000000","volume":"178.31334000"},{"time":1659951060,"open":"24138.87000000","high":"24145.00000000","low":"24127.74000000","close":"24143.27000000","volume":"98.75681000"},{"time":1659951120,"open":"24141.86000000","high":"24144.48000000","low":"24131.22000000","close":"24134.24000000","volume":"114.84008000"},{"time":1659951180,"open":"24134.24000000","high":"24140.44000000","low":"24125.26000000","close":"24126.79000000","volume":"93.31950000"},{"time":1659951240,"open":"24127.04000000","high":"24145.34000000","low":"24125.68000000","close":"24135.31000000","volume":"104.33777000"},{"time":1659951300,"open":"24135.33000000","high":"24138.62000000","low":"24125.00000000","close":"24126.70000000","volume":"78.91779000"},{"time":1659951360,"open":"24126.70000000","high":"24134.00000000","low":"24115.36000000","close":"24122.17000000","volume":"102.09791000"},{"time":1659951420,"open":"24122.17000000","high":"24125.68000000","low":"24081.00000000","close":"24086.40000000","volume":"228.08113000"},{"time":1659951480,"open":"24084.43000000","high":"24104.84000000","low":"24083.86000000","close":"24094.97000000","volume":"132.43746000"},{"time":1659951540,"open":"24094.97000000","high":"24117.12000000","low":"24092.87000000","close":"24113.77000000","volume":"142.91735000"},{"time":1659951600,"open":"24113.77000000","high":"24122.30000000","low":"24110.44000000","close":"24112.65000000","volume":"54.86206000"},{"time":1659951660,"open":"24112.65000000","high":"24125.42000000","low":"24106.63000000","close":"24109.42000000","volume":"86.10854000"},{"time":1659951720,"open":"24111.86000000","high":"24119.52000000","low":"24101.97000000","close":"24112.19000000","volume":"69.59577000"},{"time":1659951780,"open":"24112.93000000","high":"24115.18000000","low":"24100.45000000","close":"24105.68000000","volume":"85.42165000"},{"time":1659951840,"open":"24105.68000000","high":"24148.09000000","low":"24103.33000000","close":"24145.78000000","volume":"126.45680000"},{"time":1659951900,"open":"24147.61000000","high":"24164.33000000","low":"24140.01000000","close":"24147.05000000","volume":"157.44757000"},{"time":1659951960,"open":"24147.05000000","high":"24151.66000000","low":"24138.12000000","close":"24139.67000000","volume":"88.56491000"},{"time":1659952020,"open":"24139.67000000","high":"24148.27000000","low":"24131.87000000","close":"24136.55000000","volume":"89.71944000"},{"time":1659952080,"open":"24137.91000000","high":"24137.92000000","low":"24123.34000000","close":"24125.87000000","volume":"81.04111000"},{"time":1659952140,"open":"24125.87000000","high":"24138.20000000","low":"24116.40000000","close":"24125.00000000","volume":"121.07193000"},{"time":1659952200,"open":"24125.00000000","high":"24132.40000000","low":"24116.23000000","close":"24120.83000000","volume":"96.81736000"},{"time":1659952260,"open":"24120.82000000","high":"24128.51000000","low":"24108.00000000","close":"24112.16000000","volume":"90.59115000"},{"time":1659952320,"open":"24112.16000000","high":"24125.00000000","low":"24102.58000000","close":"24107.76000000","volume":"93.62008000"},{"time":1659952380,"open":"24107.75000000","high":"24113.72000000","low":"24094.21000000","close":"24098.55000000","volume":"151.49154000"},{"time":1659952440,"open":"24098.55000000","high":"24121.22000000","low":"24097.33000000","close":"24111.94000000","volume":"115.46874000"},{"time":1659952500,"open":"24112.67000000","high":"24116.85000000","low":"24100.54000000","close":"24103.47000000","volume":"67.82181000"},{"time":1659952560,"open":"24103.47000000","high":"24104.80000000","low":"24083.84000000","close":"24087.37000000","volume":"136.63112000"},{"time":1659952620,"open":"24087.37000000","high":"24090.22000000","low":"24074.29000000","close":"24076.94000000","volume":"112.50035000"},{"time":1659952680,"open":"24078.28000000","high":"24083.56000000","low":"24056.11000000","close":"24077.00000000","volume":"231.65944000"},{"time":1659952740,"open":"24076.14000000","high":"24105.00000000","low":"24073.67000000","close":"24090.38000000","volume":"147.21966000"},{"time":1659952800,"open":"24092.18000000","high":"24105.71000000","low":"24083.87000000","close":"24099.34000000","volume":"127.11595000"},{"time":1659952860,"open":"24098.45000000","high":"24099.35000000","low":"24077.94000000","close":"24082.46000000","volume":"117.40433000"},{"time":1659952920,"open":"24084.24000000","high":"24089.29000000","low":"24073.48000000","close":"24075.07000000","volume":"71.49809000"},{"time":1659952980,"open":"24075.07000000","high":"24090.00000000","low":"24070.72000000","close":"24080.99000000","volume":"93.94302000"},{"time":1659953040,"open":"24079.67000000","high":"24106.34000000","low":"24078.16000000","close":"24104.26000000","volume":"101.59520000"},{"time":1659953100,"open":"24105.72000000","high":"24115.62000000","low":"24104.20000000","close":"24108.96000000","volume":"94.07332000"},{"time":1659953160,"open":"24108.96000000","high":"24109.33000000","low":"24089.64000000","close":"24102.06000000","volume":"98.56413000"},{"time":1659953220,"open":"24100.68000000","high":"24114.35000000","low":"24100.00000000","close":"24105.15000000","volume":"93.56349000"},{"time":1659953280,"open":"24106.41000000","high":"24114.48000000","low":"24102.95000000","close":"24110.41000000","volume":"65.97492000"},{"time":1659953340,"open":"24110.40000000","high":"24110.41000000","low":"24090.00000000","close":"24098.41000000","volume":"82.70640000"},{"time":1659953400,"open":"24097.83000000","high":"24120.00000000","low":"24096.78000000","close":"24118.72000000","volume":"115.03662000"},{"time":1659953460,"open":"24118.71000000","high":"24120.00000000","low":"24100.03000000","close":"24107.49000000","volume":"77.36082000"},{"time":1659953520,"open":"24107.49000000","high":"24107.54000000","low":"24093.00000000","close":"24096.25000000","volume":"69.05761000"},{"time":1659953580,"open":"24097.47000000","high":"24099.25000000","low":"24083.19000000","close":"24086.16000000","volume":"89.75693000"},{"time":1659953640,"open":"24086.16000000","high":"24089.98000000","low":"24072.23000000","close":"24072.94000000","volume":"70.59235000"},{"time":1659953700,"open":"24072.23000000","high":"24087.77000000","low":"24062.13000000","close":"24084.15000000","volume":"97.52033000"},{"time":1659953760,"open":"24084.86000000","high":"24095.35000000","low":"24082.47000000","close":"24084.40000000","volume":"77.31444000"},{"time":1659953820,"open":"24084.40000000","high":"24094.81000000","low":"24083.50000000","close":"24092.45000000","volume":"68.89679000"},{"time":1659953880,"open":"24092.45000000","high":"24108.35000000","low":"24082.68000000","close":"24083.49000000","volume":"107.66361000"},{"time":1659953940,"open":"24084.39000000","high":"24084.39000000","low":"24061.48000000","close":"24065.69000000","volume":"69.36848000"},{"time":1659954000,"open":"24067.96000000","high":"24084.85000000","low":"24064.00000000","close":"24077.37000000","volume":"88.63993000"},{"time":1659954060,"open":"24076.74000000","high":"24077.97000000","low":"24043.70000000","close":"24058.66000000","volume":"129.18316000"},{"time":1659954120,"open":"24058.66000000","high":"24066.70000000","low":"24051.36000000","close":"24060.49000000","volume":"80.90847000"},{"time":1659954180,"open":"24060.49000000","high":"24061.45000000","low":"24025.35000000","close":"24033.21000000","volume":"149.72944000"},{"time":1659954240,"open":"24033.21000000","high":"24037.00000000","low":"24010.43000000","close":"24021.05000000","volume":"167.75608000"},{"time":1659954300,"open":"24021.05000000","high":"24050.00000000","low":"24000.00000000","close":"24035.13000000","volume":"276.14537000"},{"time":1659954360,"open":"24035.13000000","high":"24049.93000000","low":"24027.84000000","close":"24029.89000000","volume":"108.47331000"},{"time":1659954420,"open":"24029.45000000","high":"24034.20000000","low":"24013.71000000","close":"24023.19000000","volume":"68.89941000"},{"time":1659954480,"open":"24023.66000000","high":"24028.14000000","low":"24020.53000000","close":"24026.42000000","volume":"44.03134000"},{"time":1659954540,"open":"24026.43000000","high":"24036.68000000","low":"24023.71000000","close":"24031.78000000","volume":"72.31992000"},{"time":1659954600,"open":"24032.78000000","high":"24069.72000000","low":"24030.00000000","close":"24067.52000000","volume":"166.91955000"},{"time":1659954660,"open":"24067.52000000","high":"24100.00000000","low":"24063.81000000","close":"24089.17000000","volume":"324.58649000"},{"time":1659954720,"open":"24089.17000000","high":"24097.31000000","low":"24081.24000000","close":"24084.30000000","volume":"83.05881000"},{"time":1659954780,"open":"24085.41000000","high":"24088.60000000","low":"24068.01000000","close":"24084.47000000","volume":"98.40107000"},{"time":1659954840,"open":"24083.00000000","high":"24087.59000000","low":"24068.37000000","close":"24069.67000000","volume":"64.33748000"},{"time":1659954900,"open":"24071.20000000","high":"24117.09000000","low":"24068.96000000","close":"24109.84000000","volume":"185.86570000"},{"time":1659954960,"open":"24109.84000000","high":"24109.90000000","low":"24087.58000000","close":"24090.77000000","volume":"88.66265000"},{"time":1659955020,"open":"24090.00000000","high":"24102.63000000","low":"24086.22000000","close":"24093.75000000","volume":"81.90382000"},{"time":1659955080,"open":"24093.75000000","high":"24096.62000000","low":"24075.97000000","close":"24082.40000000","volume":"101.69787000"},{"time":1659955140,"open":"24080.58000000","high":"24085.59000000","low":"24070.69000000","close":"24082.46000000","volume":"109.94082000"},{"time":1659955200,"open":"24082.46000000","high":"24086.38000000","low":"24071.00000000","close":"24083.00000000","volume":"58.18962000"},{"time":1659955260,"open":"24083.00000000","high":"24115.00000000","low":"24081.24000000","close":"24104.04000000","volume":"189.70744000"},{"time":1659955320,"open":"24102.80000000","high":"24104.04000000","low":"24090.45000000","close":"24095.32000000","volume":"86.27732000"},{"time":1659955380,"open":"24096.99000000","high":"24099.99000000","low":"24084.33000000","close":"24089.46000000","volume":"60.00515000"},{"time":1659955440,"open":"24087.59000000","high":"24099.01000000","low":"24087.39000000","close":"24093.72000000","volume":"57.42564000"},{"time":1659955500,"open":"24093.72000000","high":"24095.74000000","low":"24083.64000000","close":"24095.74000000","volume":"55.01806000"},{"time":1659955560,"open":"24095.76000000","high":"24108.15000000","low":"24093.13000000","close":"24097.50000000","volume":"97.84062000"},{"time":1659955620,"open":"24097.50000000","high":"24107.90000000","low":"24087.76000000","close":"24095.36000000","volume":"91.79093000"},{"time":1659955680,"open":"24095.36000000","high":"24100.00000000","low":"24076.20000000","close":"24092.29000000","volume":"136.05717000"},{"time":1659955740,"open":"24093.28000000","high":"24093.34000000","low":"24079.16000000","close":"24085.33000000","volume":"58.72431000"},{"time":1659955800,"open":"24085.94000000","high":"24094.01000000","low":"24077.81000000","close":"24082.70000000","volume":"65.98244000"},{"time":1659955860,"open":"24082.70000000","high":"24092.91000000","low":"24076.64000000","close":"24083.45000000","volume":"71.66674000"},{"time":1659955920,"open":"24083.45000000","high":"24083.96000000","low":"24062.78000000","close":"24072.78000000","volume":"64.15849000"},{"time":1659955980,"open":"24071.17000000","high":"24085.75000000","low":"24070.19000000","close":"24076.68000000","volume":"62.66797000"},{"time":1659956040,"open":"24076.68000000","high":"24081.99000000","low":"24073.43000000","close":"24075.61000000","volume":"36.41522000"},{"time":1659956100,"open":"24074.33000000","high":"24075.63000000","low":"24065.57000000","close":"24068.69000000","volume":"47.24097000"},{"time":1659956160,"open":"24068.69000000","high":"24076.98000000","low":"24061.97000000","close":"24073.18000000","volume":"84.99961000"},{"time":1659956220,"open":"24071.06000000","high":"24081.61000000","low":"24069.01000000","close":"24070.96000000","volume":"85.79007000"},{"time":1659956280,"open":"24072.15000000","high":"24082.57000000","low":"24038.63000000","close":"24067.08000000","volume":"347.48219000"},{"time":1659956340,"open":"24065.55000000","high":"24067.20000000","low":"24056.26000000","close":"24061.06000000","volume":"41.65265000"},{"time":1659956400,"open":"24059.74000000","high":"24061.06000000","low":"24044.14000000","close":"24055.49000000","volume":"87.51197000"},{"time":1659956460,"open":"24055.49000000","high":"24057.12000000","low":"24042.11000000","close":"24053.01000000","volume":"73.84848000"},{"time":1659956520,"open":"24052.01000000","high":"24060.00000000","low":"24042.36000000","close":"24052.14000000","volume":"77.86368000"},{"time":1659956580,"open":"24052.95000000","high":"24054.70000000","low":"24037.86000000","close":"24039.21000000","volume":"52.12590000"},{"time":1659956640,"open":"24040.60000000","high":"24057.88000000","low":"24036.00000000","close":"24048.93000000","volume":"76.16083000"},{"time":1659956700,"open":"24048.93000000","high":"24051.61000000","low":"24015.08000000","close":"24023.16000000","volume":"196.39001000"},{"time":1659956760,"open":"24024.81000000","high":"24045.00000000","low":"24023.04000000","close":"24035.66000000","volume":"73.16936000"},{"time":1659956820,"open":"24035.67000000","high":"24048.00000000","low":"24032.15000000","close":"24041.47000000","volume":"79.73636000"},{"time":1659956880,"open":"24042.94000000","high":"24056.77000000","low":"24041.47000000","close":"24053.79000000","volume":"102.60368000"},{"time":1659956940,"open":"24054.82000000","high":"24058.52000000","low":"24043.35000000","close":"24044.88000000","volume":"84.27123000"},{"time":1659957000,"open":"24046.28000000","high":"24062.82000000","low":"24043.86000000","close":"24057.69000000","volume":"89.36996000"},{"time":1659957060,"open":"24059.56000000","high":"24060.00000000","low":"24044.55000000","close":"24046.70000000","volume":"55.18414000"},{"time":1659957120,"open":"24044.68000000","high":"24048.13000000","low":"24035.67000000","close":"24043.52000000","volume":"63.76999000"},{"time":1659957180,"open":"24043.51000000","high":"24046.00000000","low":"24035.00000000","close":"24038.63000000","volume":"53.50153000"},{"time":1659957240,"open":"24037.25000000","high":"24043.08000000","low":"24031.22000000","close":"24039.91000000","volume":"80.58844000"},{"time":1659957300,"open":"24041.31000000","high":"24041.31000000","low":"24013.28000000","close":"24028.35000000","volume":"135.46080000"},{"time":1659957360,"open":"24027.64000000","high":"24042.99000000","low":"24026.47000000","close":"24041.74000000","volume":"71.16097000"},{"time":1659957420,"open":"24039.55000000","high":"24050.58000000","low":"24033.95000000","close":"24046.76000000","volume":"93.79088000"},{"time":1659957480,"open":"24046.76000000","high":"24049.91000000","low":"24043.04000000","close":"24046.35000000","volume":"43.71345000"},{"time":1659957540,"open":"24047.58000000","high":"24057.43000000","low":"24036.77000000","close":"24057.24000000","volume":"87.63777000"},{"time":1659957600,"open":"24057.43000000","high":"24080.00000000","low":"24052.58000000","close":"24077.17000000","volume":"164.12416000"},{"time":1659957660,"open":"24077.17000000","high":"24088.00000000","low":"24074.13000000","close":"24080.33000000","volume":"103.06888000"},{"time":1659957720,"open":"24081.02000000","high":"24083.10000000","low":"24058.57000000","close":"24071.13000000","volume":"89.10439000"},{"time":1659957780,"open":"24071.13000000","high":"24082.48000000","low":"24069.37000000","close":"24075.51000000","volume":"49.13755000"},{"time":1659957840,"open":"24076.72000000","high":"24084.33000000","low":"24068.11000000","close":"24072.97000000","volume":"62.87166000"},{"time":1659957900,"open":"24072.97000000","high":"24077.93000000","low":"24066.33000000","close":"24070.95000000","volume":"36.34498000"},{"time":1659957960,"open":"24070.02000000","high":"24071.35000000","low":"24048.05000000","close":"24051.59000000","volume":"108.97474000"},{"time":1659958020,"open":"24051.59000000","high":"24067.32000000","low":"24048.66000000","close":"24055.92000000","volume":"64.99310000"},{"time":1659958080,"open":"24057.26000000","high":"24061.49000000","low":"24046.56000000","close":"24057.90000000","volume":"69.73604000"},{"time":1659958140,"open":"24057.90000000","high":"24058.73000000","low":"24049.31000000","close":"24054.55000000","volume":"38.96584000"},{"time":1659958200,"open":"24055.58000000","high":"24061.49000000","low":"24043.83000000","close":"24045.95000000","volume":"68.90490000"},{"time":1659958260,"open":"24045.95000000","high":"24052.67000000","low":"24040.00000000","close":"24050.26000000","volume":"55.90288000"},{"time":1659958320,"open":"24050.24000000","high":"24062.00000000","low":"24048.39000000","close":"24057.69000000","volume":"58.90013000"},{"time":1659958380,"open":"24058.99000000","high":"24060.00000000","low":"24049.35000000","close":"24057.46000000","volume":"52.48169000"},{"time":1659958440,"open":"24057.46000000","high":"24085.01000000","low":"24052.85000000","close":"24074.53000000","volume":"191.61199000"},{"time":1659958500,"open":"24074.53000000","high":"24082.95000000","low":"24069.00000000","close":"24073.11000000","volume":"63.86271000"},{"time":1659958560,"open":"24073.74000000","high":"24073.83000000","low":"24060.00000000","close":"24063.29000000","volume":"54.36179000"},{"time":1659958620,"open":"24064.50000000","high":"24128.00000000","low":"24063.28000000","close":"24122.09000000","volume":"495.28971000"},{"time":1659958680,"open":"24124.88000000","high":"24138.00000000","low":"24071.94000000","close":"24092.28000000","volume":"374.05369000"},{"time":1659958740,"open":"24089.28000000","high":"24098.74000000","low":"24049.71000000","close":"24069.04000000","volume":"152.03488000"},{"time":1659958800,"open":"24069.04000000","high":"24077.71000000","low":"24053.92000000","close":"24075.49000000","volume":"133.34832000"},{"time":1659958860,"open":"24075.49000000","high":"24093.05000000","low":"24070.00000000","close":"24085.85000000","volume":"83.58612000"},{"time":1659958920,"open":"24085.85000000","high":"24104.83000000","low":"24082.97000000","close":"24094.40000000","volume":"114.77858000"},{"time":1659958980,"open":"24094.40000000","high":"24118.80000000","low":"24092.99000000","close":"24111.28000000","volume":"108.02598000"},{"time":1659959040,"open":"24111.28000000","high":"24116.84000000","low":"24091.88000000","close":"24107.18000000","volume":"101.81435000"},{"time":1659959100,"open":"24109.50000000","high":"24116.09000000","low":"24095.63000000","close":"24113.19000000","volume":"101.24209000"},{"time":1659959160,"open":"24114.59000000","high":"24150.89000000","low":"24111.39000000","close":"24142.96000000","volume":"236.18981000"},{"time":1659959220,"open":"24141.90000000","high":"24150.42000000","low":"24128.30000000","close":"24147.91000000","volume":"133.34012000"},{"time":1659959280,"open":"24147.90000000","high":"24149.86000000","low":"24126.70000000","close":"24149.26000000","volume":"138.43889000"},{"time":1659959340,"open":"24149.26000000","high":"24158.97000000","low":"24140.68000000","close":"24145.61000000","volume":"165.30816000"},{"time":1659959400,"open":"24145.61000000","high":"24153.60000000","low":"24135.02000000","close":"24146.24000000","volume":"79.81833000"},{"time":1659959460,"open":"24146.24000000","high":"24154.27000000","low":"24136.52000000","close":"24144.37000000","volume":"94.06772000"},{"time":1659959520,"open":"24143.30000000","high":"24156.41000000","low":"24140.54000000","close":"24149.59000000","volume":"89.41994000"},{"time":1659959580,"open":"24149.59000000","high":"24177.70000000","low":"24149.59000000","close":"24169.34000000","volume":"166.29685000"},{"time":1659959640,"open":"24169.33000000","high":"24182.30000000","low":"24163.66000000","close":"24170.69000000","volume":"191.49103000"},{"time":1659959700,"open":"24170.69000000","high":"24179.07000000","low":"24156.29000000","close":"24157.91000000","volume":"126.10060000"},{"time":1659959760,"open":"24159.93000000","high":"24165.30000000","low":"24143.59000000","close":"24160.25000000","volume":"141.30863000"},{"time":1659959820,"open":"24160.25000000","high":"24160.25000000","low":"24140.00000000","close":"24144.50000000","volume":"112.96326000"},{"time":1659959880,"open":"24145.44000000","high":"24166.22000000","low":"24140.00000000","close":"24161.07000000","volume":"128.97278000"},{"time":1659959940,"open":"24159.32000000","high":"24174.00000000","low":"24151.22000000","close":"24166.12000000","volume":"92.57560000"},{"time":1659960000,"open":"24166.12000000","high":"24169.08000000","low":"24151.55000000","close":"24154.08000000","volume":"167.26964000"},{"time":1659960060,"open":"24155.42000000","high":"24155.42000000","low":"24140.15000000","close":"24146.93000000","volume":"118.56150000"},{"time":1659960120,"open":"24145.54000000","high":"24154.25000000","low":"24131.68000000","close":"24148.04000000","volume":"136.37686000"},{"time":1659960180,"open":"24147.19000000","high":"24170.00000000","low":"24146.54000000","close":"24168.21000000","volume":"143.61866000"},{"time":1659960240,"open":"24169.46000000","high":"24192.67000000","low":"24161.92000000","close":"24188.04000000","volume":"157.04759000"},{"time":1659960300,"open":"24188.04000000","high":"24208.00000000","low":"24157.53000000","close":"24189.20000000","volume":"490.16534000"},{"time":1659960360,"open":"24186.99000000","high":"24209.51000000","low":"24180.01000000","close":"24181.57000000","volume":"304.93888000"},{"time":1659960420,"open":"24181.57000000","high":"24203.00000000","low":"24171.31000000","close":"24173.70000000","volume":"206.09826000"},{"time":1659960480,"open":"24173.70000000","high":"24201.74000000","low":"24172.48000000","close":"24200.13000000","volume":"173.78525000"},{"time":1659960540,"open":"24200.13000000","high":"24245.00000000","low":"24196.61000000","close":"24227.87000000","volume":"562.95301000"},{"time":1659960600,"open":"24227.87000000","high":"24231.40000000","low":"24197.03000000","close":"24211.69000000","volume":"247.97840000"},{"time":1659960660,"open":"24211.69000000","high":"24216.73000000","low":"24194.34000000","close":"24209.51000000","volume":"178.28742000"},{"time":1659960720,"open":"24209.51000000","high":"24242.26000000","low":"24209.19000000","close":"24227.40000000","volume":"210.15467000"},{"time":1659960780,"open":"24228.75000000","high":"24241.57000000","low":"24205.13000000","close":"24225.44000000","volume":"186.45547000"},{"time":1659960840,"open":"24223.46000000","high":"24231.85000000","low":"24196.00000000","close":"24200.78000000","volume":"198.06589000"},{"time":1659960900,"open":"24199.96000000","high":"24219.71000000","low":"24157.89000000","close":"24169.39000000","volume":"299.02538000"},{"time":1659960960,"open":"24169.38000000","high":"24174.60000000","low":"24108.82000000","close":"24126.84000000","volume":"489.66292000"},{"time":1659961020,"open":"24126.84000000","high":"24132.84000000","low":"24087.60000000","close":"24108.55000000","volume":"241.62201000"},{"time":1659961080,"open":"24106.77000000","high":"24117.58000000","low":"24066.87000000","close":"24095.04000000","volume":"371.87303000"},{"time":1659961140,"open":"24095.04000000","high":"24101.70000000","low":"24067.76000000","close":"24076.98000000","volume":"182.94724000"},{"time":1659961200,"open":"24075.23000000","high":"24108.37000000","low":"24074.29000000","close":"24103.88000000","volume":"149.89428000"},{"time":1659961260,"open":"24105.41000000","high":"24106.35000000","low":"24073.26000000","close":"24084.76000000","volume":"178.83665000"},{"time":1659961320,"open":"24084.09000000","high":"24099.60000000","low":"24071.00000000","close":"24086.43000000","volume":"106.36081000"},{"time":1659961380,"open":"24086.43000000","high":"24102.00000000","low":"24080.11000000","close":"24098.12000000","volume":"111.06372000"},{"time":1659961440,"open":"24098.15000000","high":"24119.25000000","low":"24095.90000000","close":"24100.98000000","volume":"171.52274000"},{"time":1659961500,"open":"24100.98000000","high":"24118.00000000","low":"24088.00000000","close":"24114.72000000","volume":"116.27470000"},{"time":1659961560,"open":"24113.92000000","high":"24134.28000000","low":"24104.76000000","close":"24126.51000000","volume":"138.80337000"},{"time":1659961620,"open":"24126.51000000","high":"24127.50000000","low":"24109.00000000","close":"24120.00000000","volume":"112.95080000"},{"time":1659961680,"open":"24119.53000000","high":"24141.16000000","low":"24117.04000000","close":"24136.27000000","volume":"141.69958000"},{"time":1659961740,"open":"24138.20000000","high":"24152.36000000","low":"24132.20000000","close":"24135.34000000","volume":"151.51468000"},{"time":1659961800,"open":"24133.10000000","high":"24147.45000000","low":"24128.41000000","close":"24138.28000000","volume":"115.83870000"},{"time":1659961860,"open":"24138.28000000","high":"24144.74000000","low":"24130.81000000","close":"24135.42000000","volume":"87.73279000"},{"time":1659961920,"open":"24135.42000000","high":"24146.54000000","low":"24091.37000000","close":"24102.02000000","volume":"210.82260000"},{"time":1659961980,"open":"24103.90000000","high":"24117.18000000","low":"24094.71000000","close":"24101.35000000","volume":"93.34942000"},{"time":1659962040,"open":"24101.35000000","high":"24109.30000000","low":"24087.55000000","close":"24104.13000000","volume":"100.13677000"},{"time":1659962100,"open":"24104.10000000","high":"24106.56000000","low":"24090.17000000","close":"24094.87000000","volume":"89.28514000"},{"time":1659962160,"open":"24094.87000000","high":"24102.34000000","low":"24081.69000000","close":"24094.82000000","volume":"94.58265000"},{"time":1659962220,"open":"24094.82000000","high":"24107.16000000","low":"24083.49000000","close":"24087.36000000","volume":"140.14219000"},{"time":1659962280,"open":"24088.72000000","high":"24094.28000000","low":"24081.23000000","close":"24087.40000000","volume":"84.38639000"},{"time":1659962340,"open":"24087.40000000","high":"24090.00000000","low":"24071.03000000","close":"24088.50000000","volume":"101.33585000"},{"time":1659962400,"open":"24088.50000000","high":"24105.00000000","low":"24088.50000000","close":"24095.71000000","volume":"88.60887000"},{"time":1659962460,"open":"24095.71000000","high":"24109.62000000","low":"24093.78000000","close":"24103.93000000","volume":"98.86057000"},{"time":1659962520,"open":"24102.31000000","high":"24108.96000000","low":"24098.00000000","close":"24100.67000000","volume":"52.21770000"},{"time":1659962580,"open":"24100.67000000","high":"24118.33000000","low":"24100.07000000","close":"24109.73000000","volume":"63.43703000"},{"time":1659962640,"open":"24109.73000000","high":"24113.82000000","low":"24105.22000000","close":"24106.85000000","volume":"58.50091000"},{"time":1659962700,"open":"24106.85000000","high":"24113.89000000","low":"24088.88000000","close":"24106.53000000","volume":"91.80558000"},{"time":1659962760,"open":"24107.89000000","high":"24118.30000000","low":"24095.00000000","close":"24112.75000000","volume":"162.72549000"},{"time":1659962820,"open":"24111.78000000","high":"24120.00000000","low":"24098.84000000","close":"24115.22000000","volume":"156.83770000"},{"time":1659962880,"open":"24114.61000000","high":"24138.49000000","low":"24114.34000000","close":"24128.65000000","volume":"130.10162000"},{"time":1659962940,"open":"24128.65000000","high":"24136.46000000","low":"24120.00000000","close":"24125.40000000","volume":"122.98393000"},{"time":1659963000,"open":"24123.56000000","high":"24142.00000000","low":"24122.94000000","close":"24133.63000000","volume":"127.84724000"},{"time":1659963060,"open":"24133.63000000","high":"24136.33000000","low":"24114.34000000","close":"24115.01000000","volume":"82.08016000"},{"time":1659963120,"open":"24114.86000000","high":"24128.78000000","low":"24103.72000000","close":"24123.00000000","volume":"215.65644000"},{"time":1659963180,"open":"24122.31000000","high":"24141.04000000","low":"24119.70000000","close":"24130.83000000","volume":"121.75368000"},{"time":1659963240,"open":"24129.74000000","high":"24145.00000000","low":"24124.43000000","close":"24129.42000000","volume":"109.82990000"},{"time":1659963300,"open":"24131.25000000","high":"24135.41000000","low":"24113.58000000","close":"24117.75000000","volume":"89.31590000"},{"time":1659963360,"open":"24116.78000000","high":"24137.83000000","low":"24101.55000000","close":"24125.65000000","volume":"214.90811000"},{"time":1659963420,"open":"24126.70000000","high":"24136.31000000","low":"24117.76000000","close":"24125.00000000","volume":"90.14077000"},{"time":1659963480,"open":"24125.00000000","high":"24128.45000000","low":"24115.00000000","close":"24124.28000000","volume":"73.30657000"},{"time":1659963540,"open":"24124.28000000","high":"24130.89000000","low":"24118.07000000","close":"24122.21000000","volume":"74.98919000"},{"time":1659963600,"open":"24122.21000000","high":"24124.40000000","low":"24091.74000000","close":"24099.82000000","volume":"272.26686000"},{"time":1659963660,"open":"24098.24000000","high":"24104.21000000","low":"24055.01000000","close":"24093.24000000","volume":"280.76291000"},{"time":1659963720,"open":"24095.09000000","high":"24095.09000000","low":"24060.25000000","close":"24064.25000000","volume":"302.35580000"},{"time":1659963780,"open":"24064.25000000","high":"24085.82000000","low":"24058.24000000","close":"24058.41000000","volume":"122.01518000"},{"time":1659963840,"open":"24058.42000000","high":"24072.80000000","low":"24051.00000000","close":"24055.83000000","volume":"120.45414000"},{"time":1659963900,"open":"24055.83000000","high":"24064.93000000","low":"24045.00000000","close":"24055.04000000","volume":"160.87272000"},{"time":1659963960,"open":"24056.01000000","high":"24080.83000000","low":"24050.40000000","close":"24075.27000000","volume":"107.41660000"},{"time":1659964020,"open":"24076.35000000","high":"24095.00000000","low":"24066.42000000","close":"24071.47000000","volume":"122.77481000"},{"time":1659964080,"open":"24069.82000000","high":"24080.39000000","low":"24052.64000000","close":"24058.41000000","volume":"128.52001000"},{"time":1659964140,"open":"24058.41000000","high":"24076.20000000","low":"24057.13000000","close":"24074.85000000","volume":"125.05652000"},{"time":1659964200,"open":"24076.19000000","high":"24091.22000000","low":"24072.07000000","close":"24077.66000000","volume":"155.52192000"},{"time":1659964260,"open":"24077.66000000","high":"24088.29000000","low":"24075.54000000","close":"24085.79000000","volume":"84.71543000"},{"time":1659964320,"open":"24086.73000000","high":"24107.00000000","low":"24083.01000000","close":"24084.82000000","volume":"148.88892000"},{"time":1659964380,"open":"24086.56000000","high":"24105.98000000","low":"24083.36000000","close":"24092.90000000","volume":"110.19449000"},{"time":1659964440,"open":"24090.79000000","high":"24095.85000000","low":"24061.32000000","close":"24069.65000000","volume":"126.59852000"},{"time":1659964500,"open":"24069.65000000","high":"24075.00000000","low":"24054.50000000","close":"24057.66000000","volume":"155.05824000"},{"time":1659964560,"open":"24059.57000000","high":"24080.26000000","low":"24055.63000000","close":"24067.70000000","volume":"101.32875000"},{"time":1659964620,"open":"24068.77000000","high":"24076.22000000","low":"24056.59000000","close":"24063.35000000","volume":"100.39198000"},{"time":1659964680,"open":"24063.35000000","high":"24077.43000000","low":"24060.67000000","close":"24068.23000000","volume":"118.12826000"},{"time":1659964740,"open":"24070.43000000","high":"24085.73000000","low":"24068.23000000","close":"24079.49000000","volume":"101.66123000"},{"time":1659964800,"open":"24079.49000000","high":"24084.52000000","low":"24062.30000000","close":"24071.55000000","volume":"67.45226000"},{"time":1659964860,"open":"24073.37000000","high":"24073.37000000","low":"24018.00000000","close":"24032.61000000","volume":"293.53685000"},{"time":1659964920,"open":"24032.61000000","high":"24057.89000000","low":"24030.00000000","close":"24053.02000000","volume":"160.88066000"},{"time":1659964980,"open":"24052.24000000","high":"24054.07000000","low":"24036.08000000","close":"24042.67000000","volume":"141.91500000"},{"time":1659965040,"open":"24043.74000000","high":"24055.00000000","low":"24040.00000000","close":"24052.30000000","volume":"107.99408000"},{"time":1659965100,"open":"24053.36000000","high":"24053.36000000","low":"24017.86000000","close":"24034.40000000","volume":"151.25192000"},{"time":1659965160,"open":"24034.40000000","high":"24038.10000000","low":"24007.55000000","close":"24016.80000000","volume":"134.26155000"},{"time":1659965220,"open":"24016.80000000","high":"24038.27000000","low":"24016.79000000","close":"24030.61000000","volume":"96.96743000"},{"time":1659965280,"open":"24031.94000000","high":"24038.21000000","low":"24021.22000000","close":"24037.36000000","volume":"89.94545000"},{"time":1659965340,"open":"24037.36000000","high":"24055.26000000","low":"24030.00000000","close":"24050.38000000","volume":"128.63881000"},{"time":1659965400,"open":"24048.69000000","high":"24053.79000000","low":"24018.23000000","close":"24046.18000000","volume":"352.24842000"},{"time":1659965460,"open":"24046.17000000","high":"24078.27000000","low":"24039.91000000","close":"24072.62000000","volume":"277.05769000"},{"time":1659965520,"open":"24070.81000000","high":"24112.00000000","low":"24069.40000000","close":"24110.82000000","volume":"190.18905000"},{"time":1659965580,"open":"24110.82000000","high":"24128.00000000","low":"24097.48000000","close":"24111.39000000","volume":"249.87391000"},{"time":1659965640,"open":"24111.32000000","high":"24118.15000000","low":"24092.46000000","close":"24105.31000000","volume":"207.09475000"},{"time":1659965700,"open":"24103.49000000","high":"24128.94000000","low":"24087.99000000","close":"24093.71000000","volume":"185.74234000"},{"time":1659965760,"open":"24095.64000000","high":"24108.22000000","low":"24091.80000000","close":"24106.42000000","volume":"96.68871000"},{"time":1659965820,"open":"24105.25000000","high":"24110.00000000","low":"24090.66000000","close":"24102.96000000","volume":"132.76555000"},{"time":1659965880,"open":"24104.56000000","high":"24110.00000000","low":"24087.03000000","close":"24108.23000000","volume":"114.05393000"}]
BTC-USDT
USDT/BTC
Price
24h Change %